Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.76 | 21.02 | 20.08 | 20.82 | 1,627,468 | -0.56(-2.60%) |
Nov 29, 2021 | 21.76 | 21.82 | 21.11 | 21.37 | 1,114,122 | -0.10(-0.46%) |
Nov 26, 2021 | 21.75 | 21.81 | 20.37 | 21.47 | 1,643,282 | -1.46(-6.37%) |
Nov 24, 2021 | 22.49 | 23.12 | 22.37 | 22.93 | 602,909 | +0.14(+0.61%) |
Nov 23, 2021 | 22.72 | 23.13 | 22.57 | 22.80 | 1,052,346 | +0.14(+0.61%) |
Nov 22, 2021 | 23.13 | 23.13 | 22.52 | 22.66 | 762,641 | -0.28(-1.21%) |
Nov 19, 2021 | 22.49 | 23.02 | 22.10 | 22.93 | 971,141 | +0.07(+0.30%) |
Nov 18, 2021 | 23.28 | 22.97 | 22.75 | 22.86 | 871,277 | -0.40(-1.71%) |
Nov 17, 2021 | 23.28 | 23.42 | 22.98 | 23.26 | 712,797 | -0.21(-0.89%) |
Nov 16, 2021 | 24.38 | 24.38 | 23.38 | 23.47 | 978,226 | -0.88(-3.63%) |
Nov 15, 2021 | 24.00 | 24.36 | 23.85 | 24.36 | 614,865 | +0.35(+1.45%) |
Nov 12, 2021 | 24.22 | 24.42 | 23.96 | 24.01 | 686,952 | -0.27(-1.11%) |
Nov 11, 2021 | 24.70 | 24.76 | 24.04 | 24.28 | 700,136 | -0.43(-1.73%) |
Nov 10, 2021 | 25.01 | 24.70 | 24.70 | 988,631 | -0.47(-1.86%) | |
Nov 09, 2021 | 25.25 | 25.68 | 25.12 | 25.17 | 1,133,999 | -0.40(-1.55%) |
Nov 08, 2021 | 25.67 | 26.10 | 25.36 | 25.57 | 1,351,894 | +0.04(+0.16%) |
Nov 05, 2021 | 25.13 | 26.28 | 25.04 | 25.53 | 2,833,384 | +1.13(+4.64%) |
Nov 04, 2021 | 25.23 | 25.43 | 24.23 | 24.39 | 1,344,997 | -0.72(-2.85%) |
Nov 03, 2021 | 23.91 | 25.33 | 23.78 | 25.11 | 1,870,894 | +1.30(+5.47%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.76 | 23.81 | 1,889,187 | -0.15(-0.62%) |
Nov 01, 2021 | 22.59 | 23.96 | 23.18 | 23.96 | 2,529,293 | +1.64(+7.35%) |
Oct 29, 2021 | 21.56 | 22.45 | 21.53 | 22.32 | 2,116,299 | +0.62(+2.84%) |
Oct 28, 2021 | 21.37 | 21.75 | 21.10 | 21.70 | 638,817 | +0.31(+1.44%) |
Oct 27, 2021 | 21.55 | 21.70 | 21.22 | 21.39 | 923,099 | -0.25(-1.15%) |
Oct 26, 2021 | 22.15 | 21.61 | 21.64 | 1,280,733 | -0.35(-1.58%) | |
Oct 25, 2021 | 21.81 | 22.11 | 21.51 | 21.99 | 654,883 | +0.15(+0.68%) |
Oct 22, 2021 | 22.11 | 22.31 | 21.78 | 21.84 | 746,016 | -0.37(-1.66%) |
Oct 21, 2021 | 22.16 | 22.50 | 21.75 | 22.21 | 1,141,172 | -0.03(-0.13%) |
Oct 20, 2021 | 22.68 | 22.68 | 22.10 | 22.24 | 819,999 | -0.47(-2.06%) |
Oct 19, 2021 | 22.85 | 22.85 | 22.43 | 22.71 | 1,725,901 | +0.03(+0.13%) |
Oct 18, 2021 | 22.31 | 23.02 | 22.31 | 22.68 | 1,057,799 | +0.15(+0.66%) |
Oct 15, 2021 | 23.03 | 23.14 | 22.43 | 22.53 | 926,562 | +0.02(+0.09%) |
Oct 14, 2021 | 22.37 | 22.57 | 22.18 | 22.51 | 571,664 | +0.32(+1.43%) |
Oct 13, 2021 | 22.53 | 22.56 | 21.69 | 22.19 | 1,447,473 | -0.47(-2.06%) |
Oct 12, 2021 | 22.85 | 22.97 | 22.42 | 22.66 | 1,280,723 | -0.26(-1.13%) |
Oct 11, 2021 | 22.67 | 23.28 | 22.53 | 22.91 | 659,647 | +0.26(+1.14%) |
Oct 08, 2021 | 22.55 | 22.95 | 22.43 | 22.66 | 2,643,955 | +0.04(+0.18%) |
Oct 07, 2021 | 22.42 | 22.69 | 22.24 | 22.62 | 1,161,046 | +0.41(+1.83%) |
Oct 06, 2021 | 21.97 | 22.23 | 21.49 | 22.21 | 1,265,662 | -0.08(-0.36%) |
Oct 05, 2021 | 22.29 | 22.67 | 22.12 | 22.29 | 798,661 | -0.17(-0.75%) |
Oct 04, 2021 | 22.93 | 23.06 | 22.04 | 22.46 | 1,811,547 | -0.42(-1.82%) |
Oct 01, 2021 | 22.40 | 23.10 | 22.39 | 22.87 | 2,064,416 | +0.61(+2.72%) |
Sep 30, 2021 | 22.97 | 22.97 | 22.23 | 22.27 | 914,156 | -0.56(-2.44%) |
Sep 29, 2021 | 23.18 | 23.39 | 22.79 | 22.82 | 1,185,806 | -0.33(-1.42%) |
Sep 28, 2021 | 23.39 | 23.62 | 23.05 | 23.15 | 939,877 | -0.30(-1.27%) |
Sep 27, 2021 | 23.43 | 24.10 | 23.43 | 23.45 | 847,709 | +0.30(+1.29%) |
Sep 24, 2021 | 23.03 | 23.44 | 22.87 | 23.15 | 1,065,365 | +0.12(+0.52%) |
Sep 23, 2021 | 22.83 | 23.33 | 22.66 | 23.03 | 1,126,319 | +0.49(+2.16%) |
Sep 22, 2021 | 22.57 | 22.98 | 22.42 | 22.55 | 981,596 | +0.22(+0.98%) |
Sep 21, 2021 | 22.33 | 22.80 | 22.27 | 22.33 | 1,116,224 | +0.16(+0.72%) |
Sep 20, 2021 | 21.92 | 22.24 | 21.59 | 22.17 | 822,896 | -0.26(-1.15%) |
Sep 17, 2021 | 22.35 | 22.75 | 22.15 | 22.43 | 3,246,861 | +0.19(+0.85%) |
Sep 16, 2021 | 22.02 | 22.46 | 21.80 | 22.24 | 1,136,312 | +0.30(+1.36%) |
Sep 15, 2021 | 21.72 | 21.98 | 21.43 | 21.94 | 1,052,632 | +0.17(+0.78%) |
Sep 14, 2021 | 22.29 | 22.29 | 21.64 | 21.77 | 638,734 | -0.22(-0.99%) |
Sep 13, 2021 | 21.24 | 22.12 | 21.03 | 21.99 | 1,205,743 | +1.06(+5.08%) |
Sep 10, 2021 | 21.43 | 21.48 | 20.94 | 20.93 | 943,307 | -0.32(-1.50%) |
Sep 09, 2021 | 21.09 | 21.52 | 20.88 | 21.25 | 739,834 | +0.01(+0.05%) |
Sep 08, 2021 | 21.50 | 21.70 | 21.07 | 21.24 | 575,853 | -0.35(-1.61%) |
Sep 07, 2021 | 21.48 | 21.72 | 21.25 | 21.58 | 497,894 | -0.02(-0.09%) |
Sep 03, 2021 | 21.86 | 22.07 | 21.33 | 21.60 | 798,122 | -0.38(-1.72%) |
Sep 02, 2021 | 22.17 | 22.33 | 21.83 | 21.98 | 616,699 | -0.09(-0.41%) |